Pharming Group

PHAR
🏛️ netherlands →
1.24
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 0.91 0.93 0.91 0.93 3.8M
2024-12-30 0.95 0.95 0.91 0.91 8.5M
2024-12-27 0.89 0.95 0.89 0.95 15.1M
2024-12-24 0.90 0.90 0.88 0.89 3.7M
2024-12-23 0.88 0.90 0.87 0.87 5.8M
2024-12-20 0.86 0.88 0.84 0.88 8.2M
2024-12-19 0.82 0.89 0.82 0.86 19.0M
2024-12-18 0.83 0.83 0.78 0.80 9.2M
2024-12-17 0.86 0.86 0.83 0.83 3.5M
2024-12-16 0.89 0.91 0.82 0.85 13.2M
2024-12-13 0.85 0.87 0.85 0.87 4.5M
2024-12-12 0.88 0.88 0.84 0.86 9.0M
2024-12-11 0.87 0.92 0.87 0.88 25.7M
2024-12-10 0.82 0.85 0.81 0.83 13.5M
2024-12-09 0.76 0.83 0.76 0.81 22.7M
2024-12-06 0.72 0.74 0.72 0.74 5.0M
2024-12-05 0.72 0.72 0.71 0.72 3.1M
2024-12-04 0.70 0.72 0.70 0.72 3.1M
2024-12-03 0.72 0.73 0.70 0.70 4.9M
2024-12-02 0.72 0.73 0.72 0.72 1.7M
2024-11-29 0.73 0.74 0.72 0.73 2.0M
2024-11-28 0.73 0.74 0.73 0.73 2.3M
2024-11-27 0.71 0.73 0.71 0.73 2.9M
2024-11-26 0.72 0.72 0.71 0.71 3.3M
2024-11-25 0.72 0.73 0.72 0.73 3.3M
2024-11-22 0.70 0.72 0.69 0.72 4.0M
2024-11-21 0.70 0.70 0.68 0.70 5.0M
2024-11-20 0.71 0.72 0.70 0.70 3.4M
2024-11-19 0.71 0.72 0.70 0.71 2.2M
2024-11-18 0.72 0.73 0.71 0.71 3.1M
2024-11-15 0.73 0.74 0.72 0.72 3.6M
2024-11-14 0.72 0.74 0.71 0.74 3.8M
2024-11-13 0.72 0.73 0.72 0.72 3.1M
2024-11-12 0.73 0.74 0.72 0.73 3.3M
2024-11-11 0.74 0.75 0.73 0.74 3.4M
2024-11-08 0.76 0.76 0.74 0.74 3.7M
2024-11-07 0.72 0.77 0.72 0.76 4.6M
2024-11-06 0.75 0.76 0.72 0.72 4.9M
2024-11-05 0.77 0.77 0.73 0.75 3.9M
2024-11-04 0.77 0.77 0.75 0.76 2.3M
2024-11-01 0.77 0.79 0.77 0.77 3.5M
2024-10-31 0.79 0.79 0.77 0.77 5.0M
2024-10-30 0.81 0.83 0.80 0.80 4.0M
2024-10-29 0.78 0.81 0.77 0.81 5.6M
2024-10-28 0.82 0.82 0.78 0.78 5.6M
2024-10-25 0.75 0.81 0.74 0.80 15.2M
2024-10-24 0.80 0.81 0.75 0.75 21.5M
2024-10-23 0.85 0.85 0.83 0.84 4.9M
2024-10-22 0.85 0.86 0.83 0.84 6.8M
2024-10-21 0.82 0.85 0.82 0.85 10.2M
2024-10-18 0.80 0.82 0.80 0.81 4.5M
2024-10-17 0.78 0.80 0.78 0.80 4.1M
2024-10-16 0.79 0.81 0.77 0.78 6.3M
2024-10-15 0.79 0.81 0.78 0.79 6.0M
2024-10-14 0.77 0.79 0.77 0.78 3.8M
2024-10-11 0.82 0.82 0.76 0.77 9.1M
2024-10-10 0.78 0.82 0.78 0.81 11.2M
2024-10-09 0.76 0.78 0.75 0.77 3.4M
2024-10-08 0.76 0.77 0.75 0.77 3.6M
2024-10-07 0.74 0.77 0.73 0.76 7.6M
2024-10-04 0.73 0.74 0.72 0.73 2.3M
2024-10-03 0.73 0.73 0.72 0.73 2.0M
2024-10-02 0.73 0.73 0.72 0.73 2.2M
2024-10-01 0.76 0.76 0.72 0.73 5.0M
2024-09-30 0.78 0.78 0.73 0.75 11.8M
2024-09-27 0.71 0.78 0.71 0.78 15.6M
2024-09-26 0.74 0.75 0.70 0.71 12.8M
2024-09-25 0.69 0.71 0.69 0.69 3.8M
2024-09-24 0.69 0.70 0.69 0.69 2.5M
2024-09-23 0.68 0.70 0.68 0.69 2.2M
2024-09-20 0.71 0.71 0.68 0.69 5.1M
2024-09-19 0.72 0.72 0.70 0.71 4.1M
2024-09-18 0.72 0.73 0.70 0.70 3.0M
2024-09-17 0.70 0.73 0.70 0.72 3.3M
2024-09-16 0.72 0.72 0.70 0.70 0.0M
2024-09-13 0.67 0.72 0.67 0.71 6.4M
2024-09-12 0.67 0.68 0.67 0.67 3.3M
2024-09-11 0.66 0.67 0.66 0.66 2.8M
2024-09-10 0.67 0.67 0.66 0.66 2.8M
2024-09-09 0.66 0.67 0.66 0.67 2.9M
2024-09-06 0.68 0.69 0.65 0.66 3.6M
2024-09-05 0.68 0.69 0.68 0.68 2.0M
2024-09-04 0.67 0.69 0.67 0.68 3.5M
2024-09-03 0.70 0.71 0.68 0.68 2.7M
2024-09-02 0.71 0.71 0.70 0.70 1.4M
2024-08-30 0.71 0.71 0.71 0.71 1.3M
2024-08-29 0.70 0.71 0.70 0.71 1.7M
2024-08-28 0.71 0.72 0.70 0.70 2.6M
2024-08-27 0.72 0.72 0.70 0.70 3.4M
2024-08-26 0.73 0.73 0.72 0.72 1.5M
2024-08-23 0.73 0.73 0.72 0.73 1.7M
2024-08-22 0.74 0.74 0.73 0.73 3.1M
2024-08-21 0.72 0.73 0.72 0.73 3.2M
2024-08-20 0.74 0.74 0.72 0.72 2.7M
2024-08-19 0.74 0.74 0.72 0.74 2.4M
2024-08-16 0.73 0.74 0.72 0.73 3.6M
2024-08-15 0.72 0.73 0.71 0.73 3.3M
2024-08-14 0.71 0.72 0.70 0.72 3.4M
2024-08-13 0.72 0.72 0.70 0.70 3.1M
2024-08-12 0.72 0.73 0.71 0.71 2.6M
2024-08-09 0.73 0.74 0.72 0.72 3.3M
2024-08-08 0.74 0.74 0.72 0.72 4.5M
2024-08-07 0.72 0.75 0.72 0.74 5.3M
2024-08-06 0.70 0.73 0.70 0.72 6.3M
2024-08-05 0.68 0.69 0.65 0.68 9.6M
2024-08-02 0.73 0.74 0.70 0.70 7.5M
2024-08-01 0.79 0.80 0.73 0.73 9.3M
2024-07-31 0.78 0.81 0.78 0.80 5.6M
2024-07-30 0.76 0.78 0.76 0.78 2.2M
2024-07-29 0.77 0.78 0.76 0.76 1.7M
2024-07-26 0.77 0.77 0.76 0.77 1.6M
2024-07-25 0.77 0.77 0.75 0.77 2.7M
2024-07-24 0.77 0.78 0.77 0.77 1.7M
2024-07-23 0.78 0.79 0.77 0.78 2.1M
2024-07-22 0.77 0.78 0.77 0.78 2.1M
2024-07-19 0.79 0.79 0.77 0.77 3.0M
2024-07-18 0.79 0.80 0.79 0.79 2.7M
2024-07-17 0.78 0.79 0.77 0.79 2.0M
2024-07-16 0.79 0.79 0.78 0.78 1.2M
2024-07-15 0.79 0.80 0.79 0.79 2.0M
2024-07-12 0.81 0.81 0.78 0.80 5.0M
2024-07-11 0.79 0.81 0.78 0.81 3.8M
2024-07-10 0.77 0.78 0.76 0.78 2.6M
2024-07-09 0.76 0.78 0.76 0.77 1.9M
2024-07-08 0.77 0.78 0.76 0.76 2.7M
2024-07-05 0.76 0.77 0.75 0.77 2.4M
2024-07-04 0.76 0.76 0.75 0.76 1.8M
2024-07-03 0.76 0.76 0.75 0.75 2.6M
2024-07-02 0.75 0.76 0.75 0.76 1.8M
2024-07-01 0.76 0.77 0.75 0.75 2.8M
2024-06-28 0.76 0.76 0.75 0.75 2.2M
2024-06-27 0.76 0.77 0.75 0.76 2.0M
2024-06-26 0.78 0.78 0.74 0.76 3.3M
2024-06-25 0.79 0.79 0.77 0.77 2.9M
2024-06-24 0.75 0.79 0.75 0.79 5.3M
2024-06-21 0.76 0.76 0.74 0.74 3.2M
2024-06-20 0.74 0.75 0.74 0.75 1.7M
2024-06-19 0.77 0.77 0.74 0.74 2.6M
2024-06-18 0.74 0.76 0.74 0.76 3.5M
2024-06-17 0.75 0.75 0.73 0.74 3.7M
2024-06-14 0.75 0.76 0.74 0.74 2.9M
2024-06-13 0.77 0.77 0.75 0.75 3.0M
2024-06-12 0.77 0.78 0.76 0.77 3.1M
2024-06-11 0.78 0.79 0.77 0.77 3.7M
2024-06-10 0.80 0.80 0.78 0.78 3.4M
2024-06-07 0.80 0.81 0.78 0.79 4.1M
2024-06-06 0.81 0.82 0.79 0.80 4.2M
2024-06-05 0.79 0.81 0.78 0.81 4.7M
2024-06-04 0.81 0.81 0.79 0.79 6.0M
2024-06-03 0.83 0.83 0.81 0.81 5.2M
2024-05-31 0.79 0.83 0.72 0.82 21.9M
2024-05-30 0.82 0.82 0.81 0.82 2.3M
2024-05-29 0.85 0.85 0.81 0.81 3.8M
2024-05-28 0.83 0.85 0.82 0.85 4.6M
2024-05-27 0.83 0.85 0.83 0.83 5.1M
2024-05-24 0.83 0.84 0.82 0.83 4.3M
2024-05-23 0.85 0.85 0.83 0.83 3.5M
2024-05-22 0.81 0.85 0.81 0.84 5.8M
2024-05-21 0.83 0.84 0.81 0.81 6.3M
2024-05-20 0.85 0.85 0.83 0.84 3.6M
2024-05-17 0.86 0.86 0.85 0.85 3.1M
2024-05-16 0.85 0.86 0.84 0.86 3.7M
2024-05-15 0.86 0.87 0.85 0.85 6.7M
2024-05-14 0.88 0.88 0.86 0.87 7.1M
2024-05-13 0.88 0.88 0.87 0.88 4.6M
2024-05-10 0.88 0.89 0.87 0.88 6.4M
2024-05-09 0.88 0.89 0.87 0.87 5.2M
2024-05-08 0.90 0.91 0.87 0.88 13.5M
2024-05-07 0.90 0.91 0.90 0.90 6.5M
2024-05-06 0.90 0.90 0.90 0.90 4.5M
2024-05-03 0.90 0.91 0.90 0.90 4.7M
2024-05-02 0.88 0.90 0.88 0.90 2.8M
2024-04-30 0.91 0.91 0.88 0.88 3.9M
2024-04-29 0.91 0.91 0.89 0.91 4.5M
2024-04-26 0.89 0.90 0.88 0.90 3.6M
2024-04-25 0.91 0.91 0.88 0.88 4.2M
2024-04-24 0.92 0.92 0.89 0.91 6.5M
2024-04-23 0.91 0.92 0.91 0.91 4.3M
2024-04-22 0.88 0.91 0.88 0.90 6.6M
2024-04-19 0.88 0.89 0.87 0.88 8.9M
2024-04-18 0.96 0.96 0.86 0.87 37.6M
2024-04-17 0.96 0.97 0.95 0.96 2.9M
2024-04-16 0.98 0.98 0.95 0.96 6.3M
2024-04-15 1.01 1.01 0.99 0.99 5.3M
2024-04-12 1.00 1.03 1.00 1.01 7.3M
2024-04-11 1.00 1.01 0.99 1.00 3.9M
2024-04-10 0.99 1.00 0.99 1.00 4.6M
2024-04-09 0.98 1.00 0.98 0.99 3.5M
2024-04-08 1.00 1.00 0.98 0.98 6.2M
2024-04-05 1.00 1.01 1.00 1.00 6.0M
2024-04-04 1.01 1.02 1.00 1.01 4.6M
2024-04-03 1.01 1.01 1.00 1.01 3.5M
2024-04-02 1.02 1.02 1.00 1.01 8.7M
2024-03-28 1.01 1.03 1.00 1.02 5.3M
2024-03-27 1.02 1.03 1.00 1.01 7.5M
2024-03-26 1.03 1.03 1.01 1.01 6.2M
2024-03-25 1.05 1.05 1.03 1.03 3.3M
2024-03-22 1.05 1.07 1.04 1.04 8.3M
2024-03-21 1.04 1.05 1.03 1.05 7.7M
2024-03-20 1.04 1.04 1.03 1.03 2.8M
2024-03-19 1.03 1.04 1.01 1.04 4.8M
2024-03-18 1.05 1.08 0.99 1.03 14.6M
2024-03-15 1.02 1.06 1.01 1.05 13.8M
2024-03-14 1.07 1.08 0.93 1.01 29.9M
2024-03-13 1.09 1.09 1.07 1.07 6.6M
2024-03-12 1.08 1.09 1.07 1.08 7.4M
2024-03-11 1.06 1.07 1.05 1.07 3.3M
2024-03-08 1.06 1.06 1.04 1.06 4.1M
2024-03-07 1.02 1.06 1.02 1.05 3.8M
2024-03-06 1.01 1.03 1.00 1.03 4.3M
2024-03-05 1.03 1.03 1.00 1.00 6.5M
2024-03-04 1.04 1.05 1.02 1.03 3.7M
2024-03-01 1.03 1.04 1.01 1.04 5.4M
2024-02-29 1.05 1.05 1.03 1.03 4.8M
2024-02-28 1.05 1.06 1.04 1.05 5.1M
2024-02-27 1.05 1.05 1.04 1.05 4.1M
2024-02-26 1.05 1.06 1.04 1.05 3.0M
2024-02-23 1.04 1.05 1.02 1.05 4.8M
2024-02-22 1.03 1.04 1.02 1.04 4.0M
2024-02-21 1.02 1.02 1.01 1.01 5.3M
2024-02-20 1.03 1.03 1.02 1.02 5.5M
2024-02-19 1.04 1.05 1.03 1.03 5.9M
2024-02-16 1.05 1.05 1.03 1.04 8.0M
2024-02-15 1.06 1.06 1.04 1.05 7.9M
2024-02-14 1.05 1.08 1.04 1.06 10.4M
2024-02-13 1.13 1.14 1.05 1.05 12.0M
2024-02-12 1.12 1.13 1.11 1.13 3.8M
2024-02-09 1.10 1.11 1.10 1.11 3.5M
2024-02-08 1.10 1.11 1.09 1.10 5.5M
2024-02-07 1.13 1.13 1.10 1.10 7.3M
2024-02-06 1.12 1.13 1.12 1.12 4.0M
2024-02-05 1.13 1.14 1.11 1.12 4.6M
2024-02-02 1.15 1.16 1.13 1.13 6.4M
2024-02-01 1.17 1.17 1.15 1.15 5.5M
2024-01-31 1.18 1.18 1.17 1.17 4.7M
2024-01-30 1.19 1.22 1.17 1.18 12.3M
2024-01-29 1.16 1.18 1.16 1.18 6.7M
2024-01-26 1.17 1.18 1.15 1.16 7.7M
2024-01-25 1.17 1.18 1.16 1.17 4.0M
2024-01-24 1.14 1.18 1.14 1.17 10.9M
2024-01-23 1.12 1.14 1.12 1.13 4.7M
2024-01-22 1.11 1.12 1.10 1.12 5.7M
2024-01-19 1.12 1.12 1.10 1.11 5.5M
2024-01-18 1.13 1.15 1.11 1.11 6.7M
2024-01-17 1.12 1.13 1.11 1.13 5.2M
2024-01-16 1.12 1.14 1.11 1.12 5.6M
2024-01-15 1.14 1.15 1.12 1.13 6.5M
2024-01-12 1.14 1.16 1.13 1.14 9.4M
2024-01-11 1.20 1.20 1.13 1.13 14.9M
2024-01-10 1.20 1.21 1.19 1.20 12.5M
2024-01-09 1.17 1.20 1.15 1.20 19.7M
2024-01-08 1.13 1.17 1.13 1.16 26.0M
2024-01-05 1.08 1.09 1.07 1.07 8.8M
2024-01-04 1.05 1.08 1.05 1.08 9.4M
2024-01-03 1.05 1.06 1.04 1.05 4.0M
2024-01-02 1.04 1.06 1.04 1.05 7.2M